Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24,42 | -0,12 % | CNY 24,58 | CNY 25,02 | CNY 24,28 | 1,43M |
| 2026-09-29 | CNY 24,45 | +0,25 % | CNY 24,21 | CNY 24,64 | CNY 24,00 | 1,50M |
| 2026-09-28 | CNY 24,39 | -2,60 % | CNY 24,90 | CNY 25,03 | CNY 24,15 | 1,33M |
| 2026-09-24 | CNY 25,04 | -0,56 % | CNY 25,17 | CNY 25,40 | CNY 24,83 | 1,64M |
| 2026-09-23 | CNY 25,18 | -2,59 % | CNY 25,75 | CNY 25,75 | CNY 25,00 | 1,90M |
| 2026-09-22 | CNY 25,85 | +0,58 % | CNY 25,50 | CNY 26,27 | CNY 25,29 | 2,84M |
| 2026-09-21 | CNY 25,70 | +2,64 % | CNY 24,79 | CNY 25,80 | CNY 24,72 | 2,84M |
| 2026-09-18 | CNY 25,04 | +0,97 % | CNY 24,78 | CNY 25,45 | CNY 24,76 | 2,72M |
| 2026-09-17 | CNY 24,80 | -0,96 % | CNY 24,66 | CNY 25,11 | CNY 24,27 | 2,87M |
| 2026-09-16 | CNY 25,04 | -0,12 % | CNY 25,08 | CNY 25,52 | CNY 24,45 | 3,50M |
| 2026-09-15 | CNY 25,07 | -1,42 % | CNY 25,23 | CNY 26,08 | CNY 24,98 | 4,28M |
| 2026-09-14 | CNY 25,43 | -4,97 % | CNY 27,27 | CNY 27,29 | CNY 25,30 | 5,85M |
| 2026-09-11 | CNY 26,76 | -3,50 % | CNY 27,60 | CNY 28,66 | CNY 26,55 | 7,13M |
| 2026-09-10 | CNY 27,73 | 0,00 % | CNY 27,50 | CNY 28,95 | CNY 27,08 | 10,58M |
| 2026-09-09 | CNY 27,73 | +11,59 % | CNY 24,85 | CNY 28,84 | CNY 24,70 | 10,16M |
| 2026-09-08 | CNY 24,85 | -0,96 % | CNY 25,03 | CNY 25,22 | CNY 24,70 | 1,64M |
| 2026-09-07 | CNY 25,09 | -2,15 % | CNY 25,44 | CNY 25,61 | CNY 25,02 | 1,98M |
| 2026-09-04 | CNY 25,64 | +2,27 % | CNY 25,27 | CNY 26,00 | CNY 25,08 | 3,38M |
| 2026-09-03 | CNY 25,07 | -0,75 % | CNY 25,14 | CNY 25,50 | CNY 25,04 | 1,59M |
| 2026-09-02 | CNY 25,26 | -0,51 % | CNY 25,30 | CNY 25,61 | CNY 24,96 | 2,58M |
| 2026-09-01 | CNY 25,39 | -0,98 % | CNY 25,45 | CNY 25,75 | CNY 25,20 | 2,27M |
| 2026-08-31 | CNY 25,64 | +4,61 % | CNY 24,19 | CNY 26,11 | CNY 24,14 | 4,89M |
| 2026-08-28 | CNY 24,51 | -3,24 % | CNY 25,15 | CNY 25,29 | CNY 24,51 | 2,57M |
| 2026-08-27 | CNY 25,33 | +5,32 % | CNY 23,80 | CNY 25,82 | CNY 23,80 | 3,48M |
| 2026-08-26 | CNY 24,05 | -0,58 % | CNY 24,30 | CNY 24,30 | CNY 23,69 | 964,25K |
| 2026-08-25 | CNY 24,19 | +2,28 % | CNY 23,50 | CNY 24,35 | CNY 23,23 | 1,39M |
| 2026-08-24 | CNY 23,65 | -1,17 % | CNY 24,00 | CNY 24,05 | CNY 23,18 | 1,37M |
| 2026-08-21 | CNY 23,93 | +1,14 % | CNY 23,50 | CNY 24,04 | CNY 23,15 | 1,24M |
| 2026-08-20 | CNY 23,66 | +1,89 % | CNY 23,29 | CNY 23,93 | CNY 23,16 | 1,36M |
| 2026-08-19 | CNY 23,22 | -5,72 % | CNY 24,75 | CNY 24,75 | CNY 23,20 | 1,84M |
| 2026-08-18 | CNY 24,63 | -1,16 % | CNY 24,89 | CNY 25,01 | CNY 24,25 | 1,37M |
| 2026-08-17 | CNY 24,92 | +2,13 % | CNY 24,67 | CNY 25,03 | CNY 24,23 | 1,60M |
| 2026-08-14 | CNY 24,40 | +0,91 % | CNY 24,18 | CNY 25,05 | CNY 24,05 | 1,75M |
| 2026-08-13 | CNY 24,18 | -2,07 % | CNY 24,67 | CNY 24,87 | CNY 24,18 | 1,08M |
| 2026-08-12 | CNY 24,69 | +0,65 % | CNY 24,50 | CNY 24,83 | CNY 24,35 | 1,08M |
| 2026-08-11 | CNY 24,53 | -1,64 % | CNY 24,65 | CNY 24,79 | CNY 24,26 | 1,36M |
| 2026-08-10 | CNY 24,94 | +1,84 % | CNY 24,51 | CNY 24,95 | CNY 24,06 | 1,82M |
| 2026-08-07 | CNY 24,49 | +0,70 % | CNY 24,36 | CNY 24,49 | CNY 23,70 | 1,74M |
| 2026-08-06 | CNY 24,32 | +0,50 % | CNY 24,20 | CNY 24,49 | CNY 23,70 | 1,90M |
| 2026-08-05 | CNY 24,20 | +0,83 % | CNY 24,00 | CNY 24,49 | CNY 23,94 | 1,76M |
| 2026-08-04 | CNY 24,00 | +0,80 % | CNY 24,01 | CNY 24,15 | CNY 23,52 | 1,66M |
| 2026-08-03 | CNY 23,81 | +0,98 % | CNY 23,53 | CNY 23,86 | CNY 23,36 | 1,60M |
| 2026-07-31 | CNY 23,58 | +5,41 % | CNY 22,49 | CNY 23,86 | CNY 22,48 | 3,06M |
| 2026-07-30 | CNY 22,37 | -2,19 % | CNY 22,62 | CNY 23,09 | CNY 22,19 | 2,10M |
| 2026-07-29 | CNY 22,87 | +0,62 % | CNY 22,81 | CNY 23,19 | CNY 22,56 | 1,90M |
| 2026-07-28 | CNY 22,73 | -1,26 % | CNY 22,80 | CNY 23,34 | CNY 22,65 | 1,99M |
| 2026-07-27 | CNY 23,02 | +4,45 % | CNY 21,88 | CNY 23,22 | CNY 21,50 | 2,73M |
| 2026-07-24 | CNY 22,04 | -0,50 % | CNY 22,00 | CNY 22,70 | CNY 21,83 | 2,97M |
| 2026-07-23 | CNY 22,15 | +3,36 % | CNY 21,25 | CNY 22,27 | CNY 21,25 | 2,11M |
| 2026-07-22 | CNY 21,43 | +1,95 % | CNY 20,79 | CNY 21,92 | CNY 20,53 | 3,26M |
| 2026-07-21 | CNY 21,02 | +0,10 % | CNY 21,08 | CNY 21,08 | CNY 19,56 | 2,62M |
| 2026-07-20 | CNY 21,00 | -3,18 % | CNY 22,00 | CNY 22,35 | CNY 20,63 | 2,22M |
| 2026-07-17 | CNY 21,69 | -5,57 % | CNY 22,97 | CNY 23,22 | CNY 21,57 | 2,03M |
| 2026-07-16 | CNY 22,97 | +0,35 % | CNY 22,92 | CNY 23,41 | CNY 22,48 | 1,58M |
| 2026-07-15 | CNY 22,89 | -0,17 % | CNY 22,94 | CNY 23,44 | CNY 22,73 | 1,64M |
| 2026-07-14 | CNY 22,93 | +0,44 % | CNY 22,77 | CNY 22,94 | CNY 21,95 | 2,46M |
| 2026-07-13 | CNY 22,83 | -9,04 % | CNY 25,00 | CNY 25,00 | CNY 22,76 | 3,60M |
| 2026-07-10 | CNY 25,10 | +4,06 % | CNY 23,87 | CNY 25,95 | CNY 23,68 | 3,52M |
| 2026-07-09 | CNY 24,12 | +1,43 % | CNY 23,78 | CNY 24,26 | CNY 23,16 | 2,13M |
| 2026-07-08 | CNY 23,78 | -1,25 % | CNY 23,99 | CNY 24,23 | CNY 23,42 | 1,96M |
| 2026-07-07 | CNY 24,08 | -3,60 % | CNY 24,73 | CNY 25,28 | CNY 23,90 | 2,40M |
| 2026-07-06 | CNY 24,98 | -3,78 % | CNY 25,75 | CNY 26,50 | CNY 24,91 | 3,11M |
| 2026-07-03 | CNY 25,96 | +4,85 % | CNY 24,67 | CNY 26,23 | CNY 24,62 | 4,23M |
| 2026-07-02 | CNY 24,76 | -2,75 % | CNY 25,38 | CNY 26,00 | CNY 24,67 | 3,00M |
| 2026-07-01 | CNY 25,46 | +0,32 % | CNY 25,18 | CNY 26,10 | CNY 24,89 | 3,05M |
| 2026-06-30 | CNY 25,38 | +0,83 % | CNY 24,81 | CNY 25,58 | CNY 24,76 | 3,52M |
| 2026-06-29 | CNY 25,17 | +0,76 % | CNY 24,98 | CNY 26,00 | CNY 23,81 | 4,45M |
| 2026-06-26 | CNY 24,98 | -4,00 % | CNY 25,70 | CNY 25,90 | CNY 24,88 | 2,99M |
| 2026-06-25 | CNY 26,02 | -3,45 % | CNY 26,63 | CNY 27,02 | CNY 25,36 | 4,65M |
| 2026-06-24 | CNY 26,95 | +4,17 % | CNY 26,03 | CNY 27,75 | CNY 25,70 | 6,59M |
| 2026-06-23 | CNY 25,87 | -0,08 % | CNY 25,70 | CNY 26,55 | CNY 25,60 | 2,60M |
| 2026-06-22 | CNY 25,89 | -0,54 % | CNY 25,99 | CNY 26,20 | CNY 24,80 | 2,58M |
| 2026-06-18 | CNY 26,03 | -1,85 % | CNY 26,21 | CNY 26,74 | CNY 25,92 | 2,61M |
| 2026-06-17 | CNY 26,52 | -0,93 % | CNY 27,00 | CNY 28,08 | CNY 26,40 | 3,64M |
| 2026-06-16 | CNY 26,77 | +1,48 % | CNY 26,37 | CNY 26,96 | CNY 25,83 | 2,00M |
| 2026-06-15 | CNY 26,38 | +2,01 % | CNY 25,80 | CNY 26,85 | CNY 25,80 | 2,51M |
| 2026-06-12 | CNY 25,86 | +5,51 % | CNY 24,80 | CNY 26,66 | CNY 24,80 | 3,78M |
| 2026-06-11 | CNY 24,51 | -1,17 % | CNY 24,56 | CNY 24,92 | CNY 24,16 | 1,89M |
| 2026-06-10 | CNY 24,80 | -1,78 % | CNY 25,19 | CNY 25,60 | CNY 24,25 | 2,51M |
| 2026-06-09 | CNY 25,25 | +0,44 % | CNY 25,59 | CNY 25,78 | CNY 24,97 | 2,34M |
| 2026-06-08 | CNY 25,14 | -5,24 % | CNY 25,92 | CNY 26,20 | CNY 24,70 | 2,84M |
| 2026-06-05 | CNY 26,53 | +0,99 % | CNY 26,27 | CNY 27,02 | CNY 25,71 | 2,73M |
| 2026-06-04 | CNY 26,27 | -1,57 % | CNY 26,69 | CNY 26,76 | CNY 26,10 | 1,91M |
| 2026-06-03 | CNY 26,69 | -0,60 % | CNY 26,92 | CNY 27,13 | CNY 26,37 | 1,68M |
| 2026-06-02 | CNY 26,85 | -2,04 % | CNY 27,21 | CNY 27,40 | CNY 26,36 | 1,80M |
| 2026-06-01 | CNY 27,41 | +1,41 % | CNY 26,86 | CNY 27,80 | CNY 26,79 | 1,95M |
| 2026-05-29 | CNY 27,03 | -5,56 % | CNY 28,53 | CNY 28,79 | CNY 26,88 | 2,74M |
| 2026-05-28 | CNY 28,62 | +1,92 % | CNY 28,07 | CNY 28,79 | CNY 27,72 | 2,60M |
| 2026-05-27 | CNY 28,08 | -3,44 % | CNY 29,05 | CNY 29,35 | CNY 27,80 | 2,22M |
| 2026-05-26 | CNY 29,08 | -3,64 % | CNY 30,18 | CNY 30,18 | CNY 28,44 | 2,53M |